Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Communication Equipment Sector (CIX: MSECTOR841 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 1154 1159 1146 1153 0 +1.90(+0.17%)
Jul 28, 2016 1144 1159 1137 1151 0 -1.04(-0.09%)
Jul 27, 2016 1142 1157 1135 1152 0 +11.36(+1.00%)
Jul 26, 2016 1135 1145 1131 1141 0 +6.64(+0.59%)
Jul 25, 2016 1137 1141 1124 1134 0 -4.00(-0.35%)
Jul 22, 2016 1127 1140 1119 1138 0 +14.86(+1.32%)
Jul 21, 2016 1124 1134 1113 1123 0 +37.22(+3.43%)
Jul 20, 2016 1077 1089 1071 1086 0 +16.22(+1.52%)
Jul 19, 2016 1079 1084 1064 1070 0 -14.63(-1.35%)
Jul 18, 2016 1080 1090 1077 1084 0 +0.44(+0.04%)
Jul 15, 2016 1087 1088 1076 1084 0 -2.51(-0.23%)
Jul 14, 2016 1093 1097 1082 1087 0 +1.69(+0.16%)
Jul 13, 2016 1087 1092 1080 1085 0 +8.26(+0.77%)
Jul 12, 2016 1073 1081 1068 1077 0 +10.95(+1.03%)
Jul 11, 2016 1062 1074 1061 1066 0 +5.88(+0.55%)
Jul 08, 2016 1060 1060 1035 1060 0 +25.02(+2.42%)
Jul 07, 2016 1031 1044 1026 1035 0 +12.18(+1.19%)
Jul 06, 2016 1023 1023 1023 1023 0 +1.27(+0.12%)
Jul 05, 2016 1036 1038 1018 1021 0 -26.60(-2.54%)
Jul 01, 2016 1048 1048 1048 1048 0 -8.06(-0.76%)
Jun 30, 2016 1039 1057 1032 1056 0 +13.32(+1.28%)
Jun 29, 2016 1033 1047 1026 1043 0 +23.12(+2.27%)
Jun 28, 2016 1008 1023 1003 1020 0 +27.56(+2.78%)
Jun 27, 2016 1010 1012 983.02 991.94 0 -26.43(-2.59%)
Jun 24, 2016 1028 1047 1013 1018 0 -68.30(-6.29%)
Jun 23, 2016 1079 1089 1072 1087 0 +23.53(+2.21%)
Jun 22, 2016 1064 1078 1060 1063 0 +2.03(+0.19%)
Jun 21, 2016 1065 1068 1055 1061 0 +1.41(+0.13%)
Jun 20, 2016 1066 1073 1058 1060 0 +9.03(+0.86%)
Jun 17, 2016 1051 1057 1040 1051 0 +1.87(+0.18%)
Jun 16, 2016 1037 1050 1028 1049 0 -1.62(-0.15%)
Jun 15, 2016 1048 1059 1041 1050 0 +13.82(+1.33%)
Jun 14, 2016 1035 1046 1029 1037 0 -3.83(-0.37%)
Jun 13, 2016 1049 1059 1037 1040 0 -13.27(-1.26%)
Jun 10, 2016 1061 1068 1045 1054 0 -22.07(-2.05%)
Jun 09, 2016 1070 1080 1063 1076 0 -3.08(-0.29%)
Jun 08, 2016 1078 1084 1073 1079 0 +0.11(+0.01%)
Jun 07, 2016 1079 1085 1074 1079 0 +1.96(+0.18%)
Jun 06, 2016 1078 1085 1071 1077 0 +0.20(+0.02%)
Jun 03, 2016 1077 1080 1065 1077 0 +4.74(+0.44%)
Jun 02, 2016 1064 1074 1059 1072 0 +6.03(+0.57%)
Jun 01, 2016 1061 1070 1057 1066 0 -4.91(-0.46%)
May 31, 2016 1076 1078 1064 1071 0 +1.07(+0.10%)
May 27, 2016 1070 1070 1070 1070 0 -1.52(-0.14%)
May 26, 2016 1073 1078 1064 1071 0 +0.16(+0.01%)
May 25, 2016 1068 1078 1064 1071 0 +7.35(+0.69%)
May 24, 2016 1046 1066 1045 1064 0 +23.07(+2.22%)
May 23, 2016 1040 1052 1037 1041 0 -1.39(-0.13%)
May 20, 2016 1022 1045 1020 1042 0 +25.26(+2.48%)
May 19, 2016 1016 1023 1007 1017 0 -3.62(-0.35%)
May 18, 2016 1013 1034 1009 1020 0 +10.03(+0.99%)
May 17, 2016 1013 1022 1004 1010 0 -5.18(-0.51%)
May 16, 2016 1002 1020 997.35 1015 0 +14.79(+1.48%)
May 13, 2016 1006 1016 996.21 1001 0 -4.09(-0.41%)
May 12, 2016 1018 1022 998.68 1005 0 -10.27(-1.01%)
May 11, 2016 1013 1023 1008 1015 0 -3.05(-0.30%)
May 10, 2016 1005 1023 999.09 1018 0 +4.93(+0.49%)
May 09, 2016 1013 1024 1007 1013 0 +3.90(+0.39%)
May 06, 2016 1004 1014 997.03 1009 0 -0.96(-0.10%)
May 05, 2016 1009 1017 1001 1010 0 +3.17(+0.31%)
May 04, 2016 1010 1019 999.98 1007 0 -9.44(-0.93%)
May 03, 2016 1021 1026 1008 1017 0 -14.68(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.